Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

43.42 +0.12 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 16.86 17.00 16.51 16.57 14,632,095 -0.40(-2.37%)
Jan 30, 2006 16.77 17.13 16.69 16.97 11,154,498 +0.04(+0.24%)
Jan 27, 2006 17.09 17.35 16.87 16.93 16,369,571 -0.16(-0.92%)
Jan 26, 2006 17.05 17.22 16.33 17.09 29,613,068 -0.19(-1.10%)
Jan 25, 2006 15.64 17.35 15.52 17.28 65,194,512 +0.78(+4.70%)
Jan 24, 2006 16.37 16.75 16.20 16.50 27,113,030 +0.37(+2.28%)
Jan 23, 2006 16.47 16.64 16.02 16.13 16,124,006 -0.12(-0.71%)
Jan 20, 2006 16.82 16.87 16.18 16.25 17,702,474 -0.67(-3.94%)
Jan 19, 2006 17.18 17.53 16.75 16.92 26,666,280 -0.26(-1.51%)
Jan 18, 2006 16.12 17.24 15.87 17.18 21,269,274 +0.61(+3.70%)
Jan 17, 2006 16.50 16.74 16.37 16.56 13,911,417 -0.31(-1.86%)
Jan 13, 2006 16.60 17.00 16.35 16.88 24,670,160 +0.64(+3.94%)
Jan 12, 2006 16.81 16.86 16.16 16.24 30,885,864 -0.74(-4.37%)
Jan 11, 2006 15.96 17.05 15.96 16.98 46,746,524 +1.10(+6.94%)
Jan 10, 2006 15.31 15.91 15.21 15.88 26,961,664 +0.53(+3.46%)
Jan 09, 2006 14.43 15.47 14.43 15.34 32,748,988 +0.93(+6.42%)
Jan 06, 2006 14.15 14.52 14.12 14.42 14,362,576 +0.46(+3.27%)
Jan 05, 2006 14.17 14.18 13.88 13.96 12,268,141 -0.22(-1.58%)
Jan 04, 2006 13.68 14.19 13.64 14.19 16,653,640 +0.54(+3.99%)
Jan 03, 2006 13.39 13.68 13.17 13.64 14,787,429 +0.27(+1.98%)
Dec 30, 2005 13.44 13.49 13.29 13.38 7,273,797 -0.16(-1.21%)
Dec 29, 2005 13.72 13.78 13.51 13.54 5,642,277 -0.14(-1.04%)
Dec 28, 2005 13.75 13.81 13.52 13.68 7,681,163 +0.07(+0.50%)
Dec 27, 2005 13.72 13.97 13.58 13.62 8,684,734 -0.08(-0.60%)
Dec 23, 2005 13.55 13.73 13.52 13.70 7,617,971 +0.25(+1.87%)
Dec 22, 2005 13.51 13.62 13.42 13.45 8,406,103 +0.03(+0.20%)
Dec 21, 2005 13.48 13.50 13.20 13.42 14,565,818 -0.07(-0.55%)
Dec 20, 2005 13.58 13.64 13.32 13.49 16,672,303 -0.15(-1.10%)
Dec 19, 2005 14.26 14.28 13.54 13.64 18,629,334 -0.64(-4.48%)
Dec 16, 2005 14.36 14.49 14.28 14.28 20,363,724 -0.08(-0.57%)
Dec 15, 2005 14.54 14.60 14.30 14.36 12,738,845 -0.11(-0.75%)
Dec 14, 2005 14.71 14.71 14.46 14.47 17,307,306 +0.03(+0.19%)
Dec 13, 2005 14.53 14.60 14.36 14.45 12,493,426 -0.11(-0.75%)
Dec 12, 2005 14.40 14.58 14.30 14.56 8,733,083 +0.16(+1.09%)
Dec 09, 2005 14.36 14.53 14.31 14.40 7,189,297 +0.03(+0.19%)
Dec 08, 2005 14.32 14.56 14.24 14.37 8,912,371 +0.12(+0.81%)
Dec 07, 2005 14.39 14.49 14.19 14.26 10,157,540 -0.21(-1.46%)
Dec 06, 2005 14.49 14.66 14.32 14.47 11,069,557 -0.01(-0.05%)
Dec 05, 2005 14.12 14.54 14.10 14.47 15,772,631 +0.29(+2.01%)
Dec 02, 2005 13.92 14.28 13.92 14.19 13,535,206 +0.31(+2.26%)
Dec 01, 2005 13.81 13.98 13.81 13.87 15,798,936 +0.10(+0.69%)
Nov 30, 2005 13.88 13.95 13.73 13.78 15,656,534 -0.03(-0.25%)
Nov 29, 2005 14.08 14.08 13.81 13.81 9,470,368 -0.05(-0.34%)
Nov 28, 2005 14.21 14.26 13.79 13.86 11,758,493 -0.38(-2.68%)
Nov 25, 2005 14.33 14.33 14.18 14.24 2,823,784 -0.06(-0.43%)
Nov 23, 2005 14.19 14.37 14.11 14.30 9,040,077 +0.00(+0.00%)
Nov 22, 2005 14.20 14.32 13.98 14.30 9,229,946 +0.08(+0.57%)
Nov 21, 2005 13.95 14.26 13.79 14.22 9,253,312 -0.03(-0.24%)
Nov 18, 2005 14.28 14.28 14.05 14.26 14,478,966 +0.07(+0.48%)
Nov 17, 2005 13.95 14.20 13.87 14.19 17,121,110 +0.31(+2.26%)
Nov 16, 2005 13.65 13.89 13.64 13.87 10,711,863 +0.22(+1.65%)
Nov 15, 2005 13.62 13.70 13.32 13.65 10,856,175 +0.01(+0.05%)
Nov 14, 2005 13.41 13.73 13.40 13.64 10,056,727 -0.04(-0.30%)
Nov 11, 2005 13.40 13.70 13.34 13.68 11,480,156 +0.29(+2.13%)
Nov 10, 2005 13.20 13.43 12.99 13.40 12,584,540 +0.08(+0.61%)
Nov 09, 2005 13.13 13.34 13.02 13.32 12,947,230 +0.19(+1.45%)
Nov 08, 2005 13.44 13.45 13.04 13.13 15,734,128 -0.45(-3.31%)
Nov 07, 2005 13.81 13.92 13.51 13.58 8,859,760 -0.23(-1.68%)
Nov 04, 2005 14.12 14.12 13.72 13.81 9,145,886 -0.12(-0.88%)
Nov 03, 2005 13.87 14.26 13.85 13.93 14,479,995 +0.06(+0.44%)
Nov 02, 2005 13.44 14.00 13.41 13.87 12,543,979 +0.30(+2.21%)
Nov 01, 2005 13.47 13.68 13.47 13.57 12,568,227 -0.10(-0.75%)
Oct 31, 2005 13.05 13.74 13.00 13.67 18,552,328 +0.71(+5.51%)
Oct 28, 2005 12.93 13.01 12.80 12.96 13,006,454 +0.00(+0.00%)
Oct 27, 2005 12.59 13.09 12.46 12.96 28,503,834 +0.73(+6.01%)
Oct 26, 2005 12.68 12.70 12.10 12.22 17,509,224 -0.40(-3.18%)
Oct 25, 2005 12.73 12.85 12.52 12.62 12,059,020 -0.14(-1.07%)
Oct 24, 2005 12.75 12.83 12.62 12.76 10,699,519 +0.13(+1.02%)
Oct 21, 2005 12.55 12.86 12.48 12.63 11,309,391 +0.21(+1.70%)
Oct 20, 2005 12.55 12.81 12.32 12.42 13,521,539 -0.09(-0.71%)
Oct 19, 2005 12.15 12.51 12.11 12.51 10,822,669 +0.19(+1.55%)
Oct 18, 2005 12.34 12.51 12.27 12.32 12,033,303 -0.01(-0.06%)
Oct 17, 2005 12.32 12.43 12.14 12.32 10,969,038 -0.04(-0.33%)
Oct 14, 2005 12.25 12.73 12.25 12.36 20,922,602 +0.32(+2.66%)
Oct 13, 2005 11.81 12.20 11.77 12.04 13,549,755 +0.11(+0.91%)
Oct 12, 2005 11.75 12.04 11.62 11.94 17,900,132 -0.17(-1.41%)
Oct 11, 2005 12.49 12.49 11.30 12.11 50,540,664 -0.31(-2.52%)
Oct 10, 2005 12.61 12.79 12.38 12.42 9,593,665 -0.20(-1.56%)
Oct 07, 2005 12.64 12.86 12.59 12.62 9,827,327 -0.04(-0.32%)
Oct 06, 2005 12.83 13.09 12.51 12.66 19,283,146 +0.05(+0.43%)
Oct 05, 2005 12.94 13.03 12.53 12.60 15,624,498 -0.50(-3.79%)
Oct 04, 2005 13.17 13.53 13.10 13.10 16,466,563 -0.12(-0.88%)
Oct 03, 2005 13.15 13.26 13.00 13.21 14,290,126 +0.06(+0.47%)
Sep 30, 2005 12.82 13.24 12.79 13.15 20,246,158 +0.43(+3.37%)
Sep 29, 2005 12.38 12.97 12.07 12.72 21,346,574 +0.39(+3.14%)
Sep 28, 2005 12.60 12.59 11.79 12.34 44,573,904 -0.27(-2.11%)
Sep 27, 2005 12.79 12.83 12.43 12.60 27,985,074 -0.22(-1.75%)
Sep 26, 2005 13.13 13.20 12.68 12.83 19,391,306 -0.15(-1.15%)
Sep 23, 2005 12.98 12.98 12.63 12.98 15,802,022 +0.22(+1.71%)
Sep 22, 2005 12.76 13.27 12.43 12.76 40,466,744 -0.71(-5.26%)
Sep 21, 2005 13.67 13.67 13.37 13.47 16,260,823 -0.20(-1.49%)
Sep 20, 2005 13.88 14.03 13.60 13.67 16,413,952 -0.05(-0.35%)
Sep 19, 2005 13.72 14.15 13.58 13.72 22,111,632 -0.06(-0.44%)
Sep 16, 2005 13.61 13.81 13.60 13.78 31,777,014 +0.46(+3.47%)
Sep 15, 2005 14.15 14.16 13.13 13.32 50,395,764 -0.84(-5.96%)
Sep 14, 2005 14.87 14.90 14.09 14.16 25,318,682 -0.63(-4.28%)
Sep 13, 2005 14.43 14.94 14.32 14.79 22,542,952 +0.37(+2.55%)
Sep 12, 2005 14.22 14.56 14.15 14.43 15,956,915 +0.27(+1.92%)
Sep 09, 2005 14.18 14.21 13.83 14.15 14,624,307 -0.01(-0.10%)
Sep 08, 2005 13.55 14.26 13.55 14.17 23,280,384 +0.54(+3.94%)
Sep 07, 2005 13.59 13.67 13.42 13.63 10,831,927 -0.02(-0.15%)
Sep 06, 2005 13.52 13.69 13.50 13.65 11,911,475 +0.15(+1.11%)
Sep 02, 2005 13.50 13.68 13.41 13.50 10,240,571 +0.03(+0.20%)
Sep 01, 2005 13.50 13.59 13.29 13.47 13,304,924 -0.11(-0.80%)
Aug 31, 2005 13.44 13.70 13.44 13.58 21,306,748 +0.01(+0.10%)
Aug 30, 2005 13.02 13.61 13.00 13.57 24,439,584 +0.52(+4.02%)
Aug 29, 2005 13.06 13.11 12.77 13.04 14,429,588 -0.02(-0.16%)
Aug 26, 2005 13.13 13.19 13.04 13.06 9,755,171 -0.04(-0.31%)
Aug 25, 2005 13.09 13.23 12.98 13.11 13,890,255 -0.01(-0.10%)
Aug 24, 2005 13.10 13.41 13.02 13.12 14,366,103 +0.03(+0.21%)
Aug 23, 2005 12.92 13.24 12.87 13.09 9,511,075 +0.14(+1.10%)
Aug 22, 2005 12.93 13.04 12.77 12.95 9,570,593 +0.07(+0.58%)
Aug 19, 2005 12.79 13.05 12.75 12.87 13,228,947 +0.29(+2.33%)
Aug 18, 2005 12.78 12.83 12.45 12.58 12,136,761 -0.33(-2.58%)
Aug 17, 2005 12.76 12.99 12.66 12.92 14,899,705 +0.08(+0.64%)
Aug 16, 2005 13.07 13.12 12.77 12.83 13,353,861 -0.33(-2.53%)
Aug 15, 2005 13.13 13.27 13.02 13.17 8,869,313 +0.01(+0.05%)
Aug 12, 2005 13.13 13.23 13.02 13.16 8,658,429 -0.13(-0.97%)
Aug 11, 2005 13.30 13.50 13.14 13.29 14,081,299 -0.04(-0.31%)
Aug 10, 2005 13.61 13.71 13.17 13.33 13,794,439 -0.27(-2.00%)
Aug 09, 2005 13.30 13.60 13.28 13.60 11,327,026 +0.39(+2.94%)
Aug 08, 2005 13.37 13.53 13.09 13.21 12,291,948 -0.12(-0.92%)
Aug 05, 2005 13.37 13.55 13.34 13.34 10,367,395 -0.16(-1.21%)
Aug 04, 2005 13.58 13.75 13.24 13.50 17,274,094 -0.17(-1.24%)
Aug 03, 2005 13.40 13.87 13.35 13.67 27,707,766 +0.29(+2.19%)
Aug 02, 2005 13.10 13.40 13.10 13.38 21,616,092 +0.24(+1.81%)
Aug 01, 2005 12.96 13.19 12.86 13.14 15,339,989 +0.18(+1.36%)
Jul 29, 2005 12.72 13.01 12.68 12.96 15,308,246 +0.20(+1.60%)
Jul 28, 2005 12.93 12.98 12.66 12.76 20,256,738 -0.29(-2.19%)
Jul 27, 2005 12.79 13.18 12.69 13.04 41,815,664 +0.66(+5.33%)
Jul 26, 2005 12.30 12.47 12.15 12.38 17,523,038 +0.28(+2.30%)
Jul 25, 2005 12.04 12.18 12.00 12.11 11,741,593 +0.07(+0.62%)
Jul 22, 2005 12.32 12.40 11.98 12.03 16,175,588 -0.33(-2.64%)
Jul 21, 2005 12.52 12.58 12.28 12.36 13,131,515 -0.02(-0.16%)
Jul 20, 2005 12.30 12.47 12.18 12.38 11,003,573 +0.01(+0.05%)
Jul 19, 2005 12.04 12.56 11.91 12.37 19,726,076 +0.46(+3.89%)
Jul 18, 2005 11.77 11.91 11.66 11.91 9,952,388 +0.14(+1.21%)
Jul 15, 2005 11.53 11.86 11.53 11.77 9,232,738 +0.12(+1.05%)
Jul 14, 2005 11.91 11.91 11.64 11.64 10,141,963 -0.18(-1.55%)
Jul 13, 2005 11.90 11.95 11.77 11.83 11,816,247 -0.03(-0.29%)
Jul 12, 2005 11.70 11.94 11.70 11.86 15,322,795 +0.16(+1.34%)
Jul 11, 2005 11.57 11.83 11.57 11.70 15,743,974 +0.17(+1.47%)
Jul 08, 2005 11.30 11.55 11.26 11.53 10,650,876 +0.25(+2.17%)
Jul 07, 2005 10.91 11.36 10.91 11.29 13,155,028 +0.06(+0.55%)
Jul 06, 2005 11.44 11.53 11.22 11.23 12,822,169 -0.21(-1.84%)
Jul 05, 2005 11.42 11.57 11.40 11.44 8,767,471 -0.05(-0.47%)
Jul 01, 2005 11.45 11.54 11.40 11.49 8,155,835 +0.18(+1.62%)
Jun 30, 2005 11.55 11.62 11.24 11.31 13,102,711 -0.15(-1.31%)
Jun 29, 2005 11.43 13.58 11.34 11.46 13,214,105 +0.14(+1.26%)
Jun 28, 2005 11.24 11.47 11.24 11.32 13,139,303 +0.27(+2.46%)
Jun 27, 2005 11.34 11.45 10.94 11.04 10,311,845 -0.25(-2.23%)
Jun 24, 2005 11.23 11.38 11.19 11.30 16,664,221 +0.07(+0.67%)
Jun 23, 2005 11.47 11.48 11.22 11.22 13,082,284 -0.21(-1.85%)
Jun 22, 2005 11.30 11.53 11.30 11.43 13,963,881 +0.21(+1.88%)
Jun 21, 2005 11.36 11.40 11.19 11.22 7,486,297 -0.11(-0.96%)
Jun 20, 2005 11.19 11.36 11.18 11.33 8,665,630 +0.02(+0.18%)
Jun 17, 2005 11.40 11.41 11.19 11.31 18,013,876 -0.10(-0.89%)
Jun 16, 2005 11.21 11.53 11.21 11.41 16,359,431 +0.20(+1.76%)
Jun 15, 2005 11.19 11.27 10.99 11.21 13,767,840 +0.10(+0.86%)
Jun 14, 2005 10.82 11.13 10.68 11.12 18,585,980 +0.24(+2.19%)
Jun 13, 2005 10.82 10.89 10.70 10.88 9,685,954 +0.02(+0.19%)
Jun 10, 2005 10.89 11.02 10.74 10.86 11,125,695 +0.00(+0.00%)
Jun 09, 2005 10.81 10.87 10.72 10.86 5,980,867 +0.07(+0.69%)
Jun 08, 2005 10.82 10.83 10.64 10.79 8,974,387 +0.20(+1.86%)
Jun 07, 2005 10.85 10.96 10.59 10.59 12,988,378 -0.27(-2.45%)
Jun 06, 2005 10.94 10.99 10.83 10.85 9,540,026 -0.08(-0.75%)
Jun 03, 2005 10.92 10.96 10.82 10.94 13,211,018 +0.05(+0.50%)
Jun 02, 2005 10.89 11.19 10.83 10.88 27,309,952 -0.17(-1.54%)
Jun 01, 2005 10.76 11.28 10.74 11.05 26,256,710 +0.38(+3.57%)
May 31, 2005 10.59 10.70 10.49 10.67 17,325,088 +0.12(+1.16%)
May 27, 2005 10.49 10.59 10.41 10.55 16,284,924 +0.16(+1.57%)
May 26, 2005 10.21 10.55 10.20 10.38 41,529,832 +0.28(+2.76%)
May 25, 2005 9.942 10.12 9.874 10.11 20,046,884 +0.20(+2.06%)
May 24, 2005 9.853 9.921 9.697 9.901 14,511,296 +0.01(+0.07%)
May 23, 2005 10.04 10.04 9.767 9.894 17,189,298 -0.11(-1.09%)
May 20, 2005 10.08 10.13 9.969 10.00 11,403,003 -0.08(-0.81%)
May 19, 2005 9.935 10.14 9.914 10.08 14,298,796 +0.17(+1.72%)
May 18, 2005 10.02 10.12 9.833 9.914 25,376,142 -0.12(-1.15%)
May 17, 2005 10.00 10.07 9.527 10.03 31,127,168 -0.20(-1.93%)
May 16, 2005 10.25 10.28 9.948 10.23 15,668,585 -0.05(-0.53%)
May 13, 2005 10.41 10.45 10.08 10.28 15,934,431 -0.05(-0.53%)
May 12, 2005 10.63 10.72 10.23 10.34 23,935,666 -0.20(-1.94%)
May 11, 2005 10.08 10.66 10.08 10.54 23,489,358 +0.43(+4.24%)
May 10, 2005 10.15 10.32 9.867 10.11 24,707,486 -0.26(-2.49%)
May 09, 2005 10.02 10.45 9.942 10.37 34,438,704 +0.33(+3.25%)
May 06, 2005 9.459 10.19 9.459 10.04 42,503,424 +0.65(+6.88%)
May 05, 2005 9.295 9.527 9.295 9.397 11,367,292 +0.08(+0.88%)
May 04, 2005 9.390 9.431 9.214 9.316 17,885,142 -0.10(-1.08%)
May 03, 2005 9.282 9.452 9.220 9.418 10,895,413 +0.02(+0.22%)
May 02, 2005 9.288 9.472 9.288 9.397 14,931,888 +0.04(+0.44%)
Apr 29, 2005 9.390 9.493 8.948 9.356 19,616,298 -0.03(-0.36%)
Apr 28, 2005 9.173 9.459 9.159 9.390 29,578,974 +0.16(+1.69%)
Apr 27, 2005 8.710 9.343 8.669 9.234 53,673,940 +0.69(+8.04%)
Apr 26, 2005 8.472 8.690 8.458 8.547 13,787,973 -0.03(-0.32%)
Apr 25, 2005 8.533 8.574 8.404 8.574 8,885,184 +0.19(+2.27%)
Apr 22, 2005 8.377 8.513 8.240 8.383 12,683,295 +0.00(+0.00%)
Apr 21, 2005 8.458 8.574 8.118 8.383 22,311,054 +0.00(+0.00%)
Apr 20, 2005 8.125 8.513 8.057 8.383 36,212,184 +0.43(+5.39%)
Apr 19, 2005 7.968 8.023 7.927 7.955 11,047,807 +0.09(+1.12%)
Apr 18, 2005 7.853 8.098 7.785 7.866 18,030,482 +0.31(+4.14%)
Apr 15, 2005 7.764 7.771 7.533 7.553 10,164,153 -0.20(-2.55%)
Apr 14, 2005 7.893 7.941 7.703 7.751 9,145,445 -0.14(-1.81%)
Apr 13, 2005 8.064 8.064 7.846 7.893 13,204,405 -0.20(-2.52%)
Apr 12, 2005 7.948 8.125 7.880 8.098 6,532,545 +0.04(+0.51%)
Apr 11, 2005 8.132 8.166 7.968 8.057 6,678,473 -0.10(-1.17%)
Apr 08, 2005 8.193 8.315 8.152 8.152 8,492,220 -0.05(-0.66%)
Apr 07, 2005 8.023 8.234 7.941 8.206 18,566,876 +0.20(+2.55%)
Apr 06, 2005 7.676 8.057 7.676 8.002 16,528,285 +0.35(+4.53%)
Apr 05, 2005 7.614 7.703 7.594 7.655 9,045,367 +0.00(+0.00%)
Apr 04, 2005 7.546 7.669 7.465 7.655 6,849,825 +0.07(+0.99%)
Apr 01, 2005 7.628 7.689 7.560 7.580 8,702,663 +0.01(+0.09%)
Mar 31, 2005 7.383 7.621 7.383 7.574 8,228,285 +0.22(+3.06%)
Mar 30, 2005 7.369 7.485 7.329 7.349 8,606,847 -0.03(-0.46%)
Mar 29, 2005 7.465 7.546 7.363 7.383 6,279,631 -0.10(-1.36%)
Mar 28, 2005 7.397 7.519 7.397 7.485 5,162,609 +0.10(+1.29%)
Mar 24, 2005 7.390 7.540 7.369 7.390 8,382,296 +0.03(+0.37%)
Mar 23, 2005 7.533 7.533 7.335 7.363 8,385,970 -0.10(-1.37%)
Mar 22, 2005 7.349 7.601 7.349 7.465 11,686,778 +0.10(+1.39%)
Mar 21, 2005 7.553 7.580 7.356 7.363 11,087,633 -0.19(-2.52%)
Mar 18, 2005 7.703 7.744 7.485 7.553 12,948,700 -0.15(-1.94%)
Mar 17, 2005 7.560 7.744 7.533 7.703 9,820,126 +0.10(+1.34%)
Mar 16, 2005 7.676 7.757 7.560 7.601 7,890,577 -0.12(-1.50%)
Mar 15, 2005 7.819 7.900 7.696 7.717 6,812,351 -0.10(-1.22%)
Mar 14, 2005 7.710 7.839 7.703 7.812 7,360,355 +0.12(+1.59%)
Mar 11, 2005 7.757 7.832 7.669 7.689 5,170,104 -0.05(-0.70%)
Mar 10, 2005 7.710 7.798 7.683 7.744 5,279,587 +0.02(+0.26%)
Mar 09, 2005 7.689 7.839 7.628 7.723 9,903,745 +0.03(+0.35%)
Mar 08, 2005 7.778 7.825 7.662 7.696 5,758,668 -0.07(-0.96%)
Mar 07, 2005 7.744 7.907 7.730 7.771 9,513,279 +0.10(+1.24%)
Mar 04, 2005 8.016 8.023 7.655 7.676 17,030,878 -0.30(-3.75%)
Mar 03, 2005 7.921 8.016 7.839 7.975 9,473,748 +0.16(+2.09%)
Mar 02, 2005 7.866 7.975 7.791 7.812 4,705,866 -0.05(-0.69%)
Mar 01, 2005 7.791 7.936 7.791 7.866 6,162,506 +0.06(+0.78%)
Feb 28, 2005 7.839 7.921 7.723 7.805 6,675,387 -0.14(-1.80%)
Feb 25, 2005 7.846 7.955 7.832 7.948 6,726,822 +0.12(+1.57%)
Feb 24, 2005 7.587 7.832 7.560 7.825 10,198,247 +0.14(+1.77%)
Feb 23, 2005 7.825 7.880 7.642 7.689 9,432,747 -0.12(-1.57%)
Feb 22, 2005 7.873 7.955 7.791 7.812 9,066,088 -0.13(-1.63%)
Feb 18, 2005 8.070 8.070 7.927 7.941 8,383,472 -0.03(-0.43%)
Feb 17, 2005 8.064 8.111 7.955 7.975 8,535,867 -0.08(-1.01%)
Feb 16, 2005 8.016 8.125 7.927 8.057 9,562,951 +0.05(+0.59%)
Feb 15, 2005 8.057 8.159 7.968 8.009 6,604,407 -0.05(-0.68%)
Feb 14, 2005 8.098 8.125 7.996 8.064 4,649,875 -0.05(-0.59%)
Feb 11, 2005 8.016 8.166 7.893 8.111 8,118,802 +0.11(+1.36%)
Feb 10, 2005 8.002 8.050 7.771 8.002 7,764,781 +0.05(+0.68%)
Feb 09, 2005 8.186 8.295 7.907 7.948 11,223,274 -0.28(-3.39%)
Feb 08, 2005 8.070 8.234 8.064 8.227 15,824,507 +0.22(+2.81%)
Feb 07, 2005 7.812 8.111 7.798 8.002 17,260,720 +0.30(+3.89%)
Feb 04, 2005 7.519 7.703 7.492 7.703 12,826,872 +0.18(+2.44%)
Feb 03, 2005 7.567 7.580 7.472 7.519 7,456,024 -0.03(-0.45%)
Feb 02, 2005 7.478 7.580 7.472 7.553 11,462,815 +0.12(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.